The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 4.770
+0.010 (0.21%)
May 22, 2026, 1:39 PM AEST
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.82 | 4.82 | 4.77 | 4.78 | - | 0.32% | 3,353,767 |
| May 21, 2026 | 4.76 | 4.80 | 4.75 | 4.76 | 4.76 | 1.49% | 3,344,488 |
| May 20, 2026 | 4.77 | 4.79 | 4.67 | 4.69 | 4.69 | -1.68% | 7,744,964 |
| May 19, 2026 | 4.73 | 4.80 | 4.72 | 4.77 | 4.77 | 2.36% | 4,572,856 |
| May 18, 2026 | 4.73 | 4.76 | 4.64 | 4.66 | 4.66 | -1.89% | 4,204,615 |
| May 15, 2026 | 4.75 | 4.80 | 4.73 | 4.75 | 4.75 | 0.85% | 3,986,729 |
| May 14, 2026 | 4.69 | 4.71 | 4.63 | 4.71 | 4.71 | 0.64% | 4,943,257 |
| May 13, 2026 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | 1.08% | 5,644,260 |
| May 12, 2026 | 4.62 | 4.64 | 4.53 | 4.63 | 4.63 | -0.43% | 4,906,411 |
| May 11, 2026 | 4.67 | 4.69 | 4.62 | 4.65 | 4.65 | -0.64% | 2,697,910 |
| May 8, 2026 | 4.75 | 4.79 | 4.67 | 4.68 | 4.68 | -3.11% | 3,504,527 |
| May 7, 2026 | 4.76 | 4.83 | 4.72 | 4.83 | 4.83 | 1.26% | 11,219,510 |
| May 6, 2026 | 4.86 | 4.86 | 4.77 | 4.77 | 4.77 | -1.04% | 4,027,785 |
| May 5, 2026 | 4.70 | 4.82 | 4.69 | 4.82 | 4.82 | 1.26% | 3,378,645 |
| May 4, 2026 | 4.81 | 4.84 | 4.75 | 4.76 | 4.76 | -1.04% | 2,774,690 |
| May 1, 2026 | 4.79 | 4.85 | 4.73 | 4.81 | 4.81 | 1.26% | 3,724,939 |
| Apr 30, 2026 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | -0.21% | 4,885,164 |
| Apr 29, 2026 | 4.68 | 4.78 | 4.68 | 4.76 | 4.76 | 1.28% | 4,205,966 |
| Apr 28, 2026 | 4.70 | 4.74 | 4.68 | 4.70 | 4.70 | -0.42% | 4,703,828 |
| Apr 27, 2026 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | -1.26% | 2,423,695 |
| Apr 24, 2026 | 4.80 | 4.81 | 4.75 | 4.78 | 4.78 | - | 3,624,727 |
| Apr 23, 2026 | 4.76 | 4.79 | 4.71 | 4.78 | 4.78 | -0.21% | 4,372,160 |
| Apr 22, 2026 | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | 0.42% | 5,611,995 |
| Apr 21, 2026 | 4.72 | 4.77 | 4.66 | 4.77 | 4.77 | 1.06% | 7,702,664 |
| Apr 20, 2026 | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | 1.07% | 3,777,629 |
| Apr 17, 2026 | 4.64 | 4.70 | 4.59 | 4.67 | 4.67 | -0.21% | 4,458,165 |
| Apr 16, 2026 | 4.72 | 4.72 | 4.60 | 4.68 | 4.68 | 1.08% | 14,164,820 |
| Apr 15, 2026 | 4.71 | 4.74 | 4.59 | 4.63 | 4.63 | 0.65% | 4,739,135 |
| Apr 14, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | 1.10% | 8,715,837 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.49 | 4.55 | 4.55 | -2.15% | 8,788,430 |
| Apr 10, 2026 | 4.60 | 4.65 | 4.56 | 4.65 | 4.65 | 1.09% | 3,922,001 |
| Apr 9, 2026 | 4.63 | 4.63 | 4.52 | 4.60 | 4.60 | 0.22% | 3,453,785 |
| Apr 8, 2026 | 4.63 | 4.63 | 4.50 | 4.59 | 4.59 | 3.38% | 5,803,572 |
| Apr 7, 2026 | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -0.22% | 3,466,295 |
| Apr 2, 2026 | 4.43 | 4.54 | 4.43 | 4.45 | 4.45 | -0.67% | 3,378,097 |
| Apr 1, 2026 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -1.10% | 4,336,528 |
| Mar 31, 2026 | 4.53 | 4.59 | 4.49 | 4.53 | 4.53 | -0.22% | 5,870,643 |
| Mar 30, 2026 | 4.48 | 4.54 | 4.44 | 4.54 | 4.54 | 0.22% | 2,731,409 |
| Mar 27, 2026 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | -0.88% | 2,322,655 |
| Mar 26, 2026 | 4.53 | 4.60 | 4.52 | 4.57 | 4.57 | -0.87% | 4,311,025 |
| Mar 25, 2026 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 1.54% | 4,694,601 |
| Mar 24, 2026 | 4.63 | 4.63 | 4.51 | 4.54 | 4.54 | 0.44% | 5,698,199 |
| Mar 23, 2026 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | -0.88% | 8,315,551 |
| Mar 20, 2026 | 4.59 | 4.67 | 4.56 | 4.56 | 4.56 | -0.87% | 15,722,050 |
| Mar 19, 2026 | 4.62 | 4.63 | 4.54 | 4.60 | 4.60 | -1.50% | 5,855,923 |
| Mar 18, 2026 | 4.63 | 4.70 | 4.62 | 4.67 | 4.67 | 0.65% | 2,657,795 |
| Mar 17, 2026 | 4.65 | 4.68 | 4.63 | 4.64 | 4.64 | -0.22% | 2,925,386 |
| Mar 16, 2026 | 4.61 | 4.67 | 4.60 | 4.65 | 4.65 | 0.43% | 2,572,083 |
| Mar 13, 2026 | 4.58 | 4.67 | 4.57 | 4.63 | 4.63 | 0.87% | 2,537,167 |
| Mar 12, 2026 | 4.58 | 4.64 | 4.56 | 4.59 | 4.59 | -1.71% | 6,557,210 |